If you invested $1000 in STERIS plc (STE) 10 years ago, it would be worth $4,382.48 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,158.98, while $1000 invested 1 year ago would be worth $968.91. This corresponds to total returns of 338.25%, 15.9%, -3.11%, respectively, with annualized returns of 15.91%, 2.99%, -3.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 255.96 | 257.12 | 257.12 | 258.11 | 251.97 | 821,137 |
| November 09, 2026 | 253.59 | 256.94 | 256.94 | 259.09 | 249.67 | 1.13M |
| November 06, 2026 | 248.03 | 252.3 | 252.3 | 253.44 | 248.03 | 1.33M |
| November 05, 2026 | 252.35 | 254.12 | 254.12 | 259.25 | 247.68 | 1.65M |
| November 04, 2026 | 240.51 | 247.91 | 247.91 | 249.28 | 236.77 | 1.38M |
| November 03, 2026 | 231.83 | 231.35 | 231.35 | 233.66 | 227.5 | 708,573 |
| November 02, 2026 | 229.33 | 233.35 | 233.35 | 233.75 | 228.23 | 616,885 |
| October 30, 2026 | 233.98 | 227.12 | 227.12 | 233.98 | 225.65 | 992,319 |
| October 29, 2026 | 231.18 | 232.14 | 232.14 | 232.46 | 229.21 | 485,765 |
| October 28, 2026 | 227.02 | 228.78 | 228.78 | 230.13 | 225.01 | 417,292 |
| October 27, 2026 | 229.42 | 228.49 | 228.49 | 230.37 | 227.06 | 459,468 |
| October 26, 2026 | 231.26 | 230.12 | 230.12 | 234.34 | 228.28 | 805,434 |
| October 23, 2026 | 230.79 | 232.15 | 232.15 | 233.14 | 229.39 | 564,644 |
| October 22, 2026 | 223 | 232.22 | 232.22 | 232.34 | 222.07 | 1.02M |
| October 21, 2026 | 222.77 | 221.48 | 221.48 | 226.24 | 221 | 1.79M |
| October 20, 2026 | 223.99 | 225.18 | 225.18 | 226.63 | 223.28 | 551,042 |
| October 19, 2026 | 220.34 | 221.97 | 221.97 | 223.41 | 219.8 | 477,270 |
| October 16, 2026 | 225.37 | 222.66 | 222.66 | 226.72 | 221.11 | 601,424 |
| October 15, 2026 | 221.81 | 224.33 | 224.33 | 224.51 | 219 | 838,570 |
| October 14, 2026 | 217.65 | 217.26 | 217.26 | 219.3 | 215.7 | 587,194 |
| October 13, 2026 | 220.21 | 217.77 | 217.77 | 221.45 | 216.14 | 509,886 |
| October 12, 2026 | 216.09 | 218.98 | 218.98 | 220.75 | 213.77 | 725,937 |
| October 09, 2026 | 210.63 | 214.4 | 214.4 | 215.66 | 209.02 | 596,972 |
| October 08, 2026 | 209.24 | 210.76 | 210.76 | 210.92 | 207.96 | 498,396 |
| October 07, 2026 | 208.66 | 209.68 | 209.68 | 211.95 | 208.37 | 669,829 |
| October 06, 2026 | 211.68 | 208.65 | 208.65 | 213.17 | 207.97 | 882,171 |
| October 05, 2026 | 208.46 | 211.07 | 211.07 | 213.05 | 207.46 | 738,852 |
| October 02, 2026 | 209.64 | 208.54 | 208.54 | 210.27 | 206.53 | 675,312 |
| October 01, 2026 | 210.04 | 209.34 | 209.34 | 210.89 | 207.82 | 583,904 |
| September 30, 2026 | 210.69 | 210.01 | 210.01 | 212.12 | 209.49 | 543,403 |
| September 29, 2026 | 210.05 | 210.65 | 210.65 | 210.77 | 208.07 | 454,326 |
| September 28, 2026 | 208.76 | 211 | 211 | 211.63 | 206.72 | 493,647 |
| September 25, 2026 | 208.11 | 208.93 | 208.93 | 209.69 | 207.21 | 447,071 |
| September 24, 2026 | 210.05 | 208.77 | 208.77 | 211.45 | 208.57 | 524,377 |
| September 23, 2026 | 208.41 | 209.98 | 209.98 | 210.33 | 207.07 | 534,003 |
| September 22, 2026 | 208.98 | 208.79 | 208.79 | 209.12 | 205.21 | 624,505 |
| September 21, 2026 | 205.36 | 206.97 | 206.97 | 207.46 | 203.32 | 772,411 |
| September 18, 2026 | 206.24 | 205.04 | 205.04 | 207.7 | 205 | 1.54M |
| September 17, 2026 | 210.81 | 208.04 | 208.04 | 210.82 | 206.97 | 758,005 |
| September 16, 2026 | 209.34 | 209.9 | 209.9 | 213.48 | 208.34 | 639,510 |
| September 15, 2026 | 212.64 | 210.28 | 210.28 | 214.02 | 210.19 | 754,252 |
| September 11, 2026 | 214 | 210.76 | 210.76 | 214.21 | 209.59 | 582,120 |
| September 10, 2026 | 213.52 | 212.45 | 212.45 | 214.52 | 211.35 | 664,035 |
| September 09, 2026 | 216.99 | 215.09 | 215.09 | 218.25 | 213.29 | 490,259 |
| September 08, 2026 | 221.93 | 218.44 | 218.44 | 222.97 | 217.32 | 670,510 |
| September 04, 2026 | 223.2 | 224.59 | 224.59 | 225.44 | 221.44 | 468,166 |
| September 03, 2026 | 231.55 | 226.83 | 226.83 | 233.28 | 225.9 | 388,743 |
| September 02, 2026 | 229.23 | 230.35 | 230.35 | 236.09 | 225.55 | 467,746 |
| September 01, 2026 | 233.88 | 229.65 | 229.65 | 234.5 | 228.96 | 406,810 |
| August 31, 2026 | 231.69 | 232.64 | 232.64 | 233.06 | 229.85 | 860,213 |
| August 28, 2026 | 233 | 233.78 | 233.78 | 234.07 | 230.57 | 339,455 |
| August 27, 2026 | 235.25 | 232.97 | 232.97 | 236.12 | 232.81 | 532,577 |
| August 26, 2026 | 234.67 | 236.77 | 236.77 | 237.43 | 234.35 | 498,213 |
| August 25, 2026 | 237 | 236.44 | 236.44 | 240.34 | 235.02 | 891,816 |
| August 24, 2026 | 237.61 | 237.87 | 237.87 | 240 | 235.13 | 360,934 |
| August 21, 2026 | 235.47 | 237.93 | 237.93 | 238.59 | 235.47 | 440,073 |
| August 20, 2026 | 235.75 | 235.74 | 235.74 | 238.78 | 235.11 | 565,422 |
| August 19, 2026 | 233.86 | 236.91 | 236.91 | 238.74 | 233.82 | 706,317 |
| August 18, 2026 | 232.65 | 232.39 | 232.39 | 234.3 | 230.86 | 657,927 |
| August 17, 2026 | 230.59 | 229.75 | 229.75 | 232.36 | 229.36 | 606,544 |